666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,200300,3105607650,43000,43000,43000,43000,2607
|
|
20240327,200200,3105607650,43000,43000,43000,43000,0
|
|
20240327,200100,3105607650,43000,43000,43000,43000,0
|
|
20240327,200000,3105607650,43000,43000,43000,43000,0
|
|
20240327,195900,3105607650,43000,43000,43000,43000,0
|
|
20240327,195800,3105607650,43000,43000,43000,43000,0
|
|
20240327,195700,3105607650,43000,43000,43000,43000,0
|
|
20240327,195600,3105607650,43000,43000,43000,43000,0
|
|
20240327,195500,3105607650,43000,43000,43000,43000,0
|
|
20240327,195400,3105607650,43000,43000,43000,43000,0
|
|
20240327,195300,3105607650,43000,43000,43000,43000,0
|
|
20240327,195200,3105607650,43000,43000,43000,43000,0
|
|
20240327,195100,3105607650,43000,43000,43000,43000,0
|
|
20240327,195000,3105607650,43000,43000,43000,43000,0
|
|
20240327,194900,3105607650,43000,43000,43000,43000,0
|
|
20240327,194800,3105607650,43000,43000,43000,43000,0
|
|
20240327,194700,3105607650,43000,43000,43000,43000,0
|
|
20240327,194600,3105607650,43000,43000,43000,43000,0
|
|
20240327,194500,3105607650,43000,43000,43000,43000,0
|
|
20240327,194400,3105607650,43000,43000,43000,43000,0
|
|
20240327,194300,3105607650,43000,43000,43000,43000,0
|
|
20240327,194200,3105607650,43000,43000,43000,43000,0
|
|
20240327,194100,3105607650,43000,43000,43000,43000,0
|
|
20240327,194000,3105607650,43000,43000,43000,43000,0
|
|
20240327,193900,3105607650,43000,43000,43000,43000,0
|
|
20240327,193800,3105607650,43000,43000,43000,43000,0
|
|
20240327,193700,3105607650,43000,43000,43000,43000,0
|
|
20240327,193600,3105607650,43000,43000,43000,43000,0
|
|
20240327,193500,3105607650,43000,43000,43000,43000,0
|
|
20240327,193400,3105607650,43000,43000,43000,43000,0
|
|
20240327,193300,3105607650,43000,43000,43000,43000,2607
|
|
20240327,193200,3105607650,43000,43000,43000,43000,0
|
|
20240327,193100,3105607650,43000,43000,43000,43000,0
|
|
20240327,193000,3105607650,43000,43000,43000,43000,0
|
|
20240327,192900,3105607650,43000,43000,43000,43000,0
|
|
20240327,192800,3105607650,43000,43000,43000,43000,0
|
|
20240327,192700,3105607650,43000,43000,43000,43000,0
|
|
20240327,192600,3105607650,43000,43000,43000,43000,0
|
|
20240327,192500,3105607650,43000,43000,43000,43000,0
|
|
20240327,192400,3105607650,43000,43000,43000,43000,0
|
|
20240327,192300,3105607650,43000,43000,43000,43000,0
|
|
20240327,192200,3105607650,43000,43000,43000,43000,0
|
|
20240327,192100,3105607650,43000,43000,43000,43000,0
|
|
20240327,192000,3105607650,43000,43000,43000,43000,0
|
|
20240327,191900,3105607650,43000,43000,43000,43000,0
|
|
20240327,191800,3105607650,43000,43000,43000,43000,0
|
|
20240327,191700,3105607650,43000,43000,43000,43000,0
|
|
20240327,191600,3105607650,43000,43000,43000,43000,0
|
|
20240327,191500,3105607650,43000,43000,43000,43000,0
|
|
20240327,191400,3105607650,43000,43000,43000,43000,0
|
|
20240327,191300,3105607650,43000,43000,43000,43000,0
|
|
20240327,191200,3105607650,43000,43000,43000,43000,0
|
|
20240327,191100,3105607650,43000,43000,43000,43000,0
|
|
20240327,191000,3105607650,43000,43000,43000,43000,0
|
|
20240327,190900,3105607650,43000,43000,43000,43000,0
|
|
20240327,190800,3105607650,43000,43000,43000,43000,0
|
|
20240327,190700,3105607650,43000,43000,43000,43000,0
|
|
20240327,190600,3105607650,43000,43000,43000,43000,0
|
|
20240327,190500,3105607650,43000,43000,43000,43000,0
|
|
20240327,190400,3105607650,43000,43000,43000,43000,0
|
|
20240327,190300,3105607650,43000,43000,43000,43000,2607
|
|
20240327,190200,3105607650,43000,43000,43000,43000,0
|
|
20240327,190100,3105607650,43000,43000,43000,43000,0
|
|
20240327,190000,3105607650,43000,43000,43000,43000,0
|
|
20240327,185900,3105607650,43000,43000,43000,43000,0
|
|
20240327,185800,3105607650,43000,43000,43000,43000,0
|
|
20240327,185700,3105607650,43000,43000,43000,43000,0
|
|
20240327,185600,3105607650,43000,43000,43000,43000,0
|
|
20240327,185500,3105607650,43000,43000,43000,43000,0
|
|
20240327,185400,3105607650,43000,43000,43000,43000,0
|
|
20240327,185300,3105607650,43000,43000,43000,43000,0
|
|
20240327,185200,3105607650,43000,43000,43000,43000,0
|
|
20240327,185100,3105607650,43000,43000,43000,43000,0
|
|
20240327,185000,3105607650,43000,43000,43000,43000,0
|
|
20240327,184900,3105607650,43000,43000,43000,43000,0
|
|
20240327,184800,3105607650,43000,43000,43000,43000,0
|
|
20240327,184700,3105607650,43000,43000,43000,43000,0
|
|
20240327,184600,3105607650,43000,43000,43000,43000,0
|
|
20240327,184500,3105607650,43000,43000,43000,43000,0
|
|
20240327,184400,3105607650,43000,43000,43000,43000,0
|
|
20240327,184300,3105607650,43000,43000,43000,43000,0
|
|
20240327,184200,3105607650,43000,43000,43000,43000,0
|
|
20240327,184100,3105607650,43000,43000,43000,43000,0
|
|
20240327,184000,3105607650,43000,43000,43000,43000,0
|
|
20240327,183900,3105607650,43000,43000,43000,43000,0
|
|
20240327,183800,3105607650,43000,43000,43000,43000,0
|
|
20240327,183700,3105607650,43000,43000,43000,43000,0
|
|
20240327,183600,3105607650,43000,43000,43000,43000,0
|
|
20240327,183500,3105607650,43000,43000,43000,43000,0
|
|
20240327,183400,3105607650,43000,43000,43000,43000,0
|
|
20240327,183300,3105607650,43000,43000,43000,43000,2607
|
|
20240327,183200,3105607650,43000,43000,43000,43000,0
|
|
20240327,183100,3105607650,43000,43000,43000,43000,0
|
|
20240327,183000,3105607650,43000,43000,43000,43000,0
|
|
20240327,182900,3105607650,43000,43000,43000,43000,0
|
|
20240327,182800,3105607650,43000,43000,43000,43000,0
|
|
20240327,182700,3105607650,43000,43000,43000,43000,0
|
|
20240327,182600,3105607650,43000,43000,43000,43000,0
|
|
20240327,182500,3105607650,43000,43000,43000,43000,0
|
|
20240327,182400,3105607650,43000,43000,43000,43000,0
|
|
20240327,182300,3105607650,43000,43000,43000,43000,0
|
|
20240327,182200,3105607650,43000,43000,43000,43000,0
|
|
20240327,182100,3105607650,43000,43000,43000,43000,0
|
|
20240327,182000,3105607650,43000,43000,43000,43000,0
|
|
20240327,181900,3105607650,43000,43000,43000,43000,0
|
|
20240327,181800,3105607650,43000,43000,43000,43000,0
|
|
20240327,181700,3105607650,43000,43000,43000,43000,0
|
|
20240327,181600,3105607650,43000,43000,43000,43000,0
|
|
20240327,181500,3105607650,43000,43000,43000,43000,0
|
|
20240327,181400,3105607650,43000,43000,43000,43000,0
|
|
20240327,181300,3105607650,43000,43000,43000,43000,0
|
|
20240327,181200,3105607650,43000,43000,43000,43000,0
|
|
20240327,181100,3105607650,43000,43000,43000,43000,0
|
|
20240327,181000,3105607650,43000,43000,43000,43000,0
|
|
20240327,180900,3105607650,43000,43000,43000,43000,0
|
|
20240327,180800,3105607650,43000,43000,43000,43000,0
|
|
20240327,180700,3105607650,43000,43000,43000,43000,0
|
|
20240327,180600,3105607650,43000,43000,43000,43000,0
|
|
20240327,180500,3105607650,43000,43000,43000,43000,0
|
|
20240327,180400,3105607650,43000,43000,43000,43000,0
|
|
20240327,180300,3105607650,43000,43000,43000,43000,2607
|
|
20240327,180200,3105607650,43000,43000,43000,43000,0
|
|
20240327,180100,3105607650,43000,43000,43000,43000,0
|
|
20240327,180000,3105607650,43000,43000,43000,43000,0
|
|
20240327,175900,3105607650,43000,43000,43000,43000,0
|
|
20240327,175800,3105607650,43000,43000,43000,43000,0
|
|
20240327,175700,3105607650,43000,43000,43000,43000,0
|
|
20240327,175600,3105607650,43000,43000,43000,43000,0
|
|
20240327,175500,3105607650,43000,43000,43000,43000,0
|
|
20240327,175400,3105607650,43000,43000,43000,43000,0
|
|
20240327,175300,3105607650,43000,43000,43000,43000,0
|
|
20240327,175200,3105607650,43000,43000,43000,43000,0
|
|
20240327,175100,3105607650,43000,43000,43000,43000,0
|
|
20240327,175000,3105607650,43000,43000,43000,43000,0
|
|
20240327,174900,3105607650,43000,43000,43000,43000,0
|
|
20240327,174800,3105607650,43000,43000,43000,43000,0
|
|
20240327,174700,3105607650,43000,43000,43000,43000,0
|
|
20240327,174600,3105607650,43000,43000,43000,43000,0
|
|
20240327,174500,3105607650,43000,43000,43000,43000,0
|
|
20240327,174400,3105607650,43000,43000,43000,43000,0
|
|
20240327,174300,3105607650,43000,43000,43000,43000,0
|
|
20240327,174200,3105607650,43000,43000,43000,43000,0
|
|
20240327,174100,3105607650,43000,43000,43000,43000,0
|
|
20240327,174000,3105607650,43000,43000,43000,43000,0
|
|
20240327,173900,3105607650,43000,43000,43000,43000,0
|
|
20240327,173800,3105607650,43000,43000,43000,43000,0
|
|
20240327,173700,3105607650,43000,43000,43000,43000,0
|
|
20240327,173600,3105607650,43000,43000,43000,43000,0
|
|
20240327,173500,3105607650,43000,43000,43000,43000,0
|
|
20240327,173400,3105607650,43000,43000,43000,43000,0
|
|
20240327,173300,3105607650,43000,43000,43000,43000,2607
|
|
20240327,173200,3105607650,43000,43000,43000,43000,0
|
|
20240327,173100,3105607650,43000,43000,43000,43000,0
|
|
20240327,173000,3105607650,43000,43000,43000,43000,0
|
|
20240327,172900,3105607650,43000,43000,43000,43000,0
|
|
20240327,172800,3105607650,43000,43000,43000,43000,0
|
|
20240327,172700,3105607650,43000,43000,43000,43000,0
|
|
20240327,172600,3105607650,43000,43000,43000,43000,0
|
|
20240327,172500,3105607650,43000,43000,43000,43000,0
|
|
20240327,172400,3105607650,43000,43000,43000,43000,0
|
|
20240327,172300,3105607650,43000,43000,43000,43000,0
|
|
20240327,172200,3105607650,43000,43000,43000,43000,0
|
|
20240327,172100,3105607650,43000,43000,43000,43000,0
|
|
20240327,172000,3105607650,43000,43000,43000,43000,0
|
|
20240327,171900,3105607650,43000,43000,43000,43000,0
|
|
20240327,171800,3105607650,43000,43000,43000,43000,0
|
|
20240327,171700,3105607650,43000,43000,43000,43000,0
|
|
20240327,171600,3105607650,43000,43000,43000,43000,0
|
|
20240327,171500,3105607650,43000,43000,43000,43000,0
|
|
20240327,171400,3105607650,43000,43000,43000,43000,0
|
|
20240327,171300,3105607650,43000,43000,43000,43000,0
|
|
20240327,171200,3105607650,43000,43000,43000,43000,0
|
|
20240327,171100,3105607650,43000,43000,43000,43000,0
|
|
20240327,171000,3105607650,43000,43000,43000,43000,0
|
|
20240327,170900,3105607650,43000,43000,43000,43000,0
|
|
20240327,170800,3105607650,43000,43000,43000,43000,0
|
|
20240327,170700,3105607650,43000,43000,43000,43000,0
|
|
20240327,170600,3105607650,43000,43000,43000,43000,0
|
|
20240327,170500,3105607650,43000,43000,43000,43000,0
|
|
20240327,170400,3105607650,43000,43000,43000,43000,0
|
|
20240327,170300,3105607650,43000,43000,43000,43000,2607
|
|
20240327,170200,3105607650,43000,43000,43000,43000,0
|
|
20240327,170100,3105607650,43000,43000,43000,43000,0
|
|
20240327,170000,3105607650,43000,43000,43000,43000,0
|
|
20240327,165900,3105607650,43000,43000,43000,43000,0
|
|
20240327,165800,3105607650,43000,43000,43000,43000,0
|
|
20240327,165700,3105607650,43000,43000,43000,43000,0
|
|
20240327,165600,3105607650,43000,43000,43000,43000,0
|
|
20240327,165500,3105607650,43000,43000,43000,43000,0
|
|
20240327,165400,3105607650,43000,43000,43000,43000,0
|
|
20240327,165300,3105607650,43000,43000,43000,43000,0
|
|
20240327,165200,3105607650,43000,43000,43000,43000,0
|
|
20240327,165100,3105607650,43000,43000,43000,43000,0
|
|
20240327,165000,3105607650,43000,43000,43000,43000,0
|
|
20240327,164900,3105607650,43000,43000,43000,43000,0
|
|
20240327,164800,3105607650,43000,43000,43000,43000,0
|
|
20240327,164700,3105607650,43000,43000,43000,43000,0
|
|
20240327,164600,3105607650,43000,43000,43000,43000,0
|
|
20240327,164500,3105607650,43000,43000,43000,43000,0
|
|
20240327,164400,3105607650,43000,43000,43000,43000,0
|
|
20240327,164300,3105607650,43000,43000,43000,43000,0
|
|
20240327,164200,3105607650,43000,43000,43000,43000,0
|
|
20240327,164100,3105607650,43000,43000,43000,43000,0
|
|
20240327,164000,3105607650,43000,43000,43000,43000,0
|
|
20240327,163900,3105607650,43000,43000,43000,43000,0
|
|
20240327,163800,3105607650,43000,43000,43000,43000,0
|
|
20240327,163700,3105607650,43000,43000,43000,43000,0
|
|
20240327,163600,3105607650,43000,43000,43000,43000,0
|
|
20240327,163500,3105607650,43000,43000,43000,43000,0
|
|
20240327,163400,3105607650,43000,43000,43000,43000,0
|
|
20240327,163300,3105607650,43000,43000,43000,43000,2607
|
|
20240327,163200,3105607650,43000,43000,43000,43000,0
|
|
20240327,163100,3105607650,43000,43000,43000,43000,0
|
|
20240327,163000,3105607650,43000,43000,43000,43000,0
|
|
20240327,162900,3105607650,43000,43000,43000,43000,0
|
|
20240327,162800,3105607650,43000,43000,43000,43000,0
|
|
20240327,162700,3105607650,43000,43000,43000,43000,0
|
|
20240327,162600,3105607650,43000,43000,43000,43000,0
|
|
20240327,162500,3105607650,43000,43000,43000,43000,0
|
|
20240327,162400,3105607650,43000,43000,43000,43000,0
|
|
20240327,162300,3105607650,43000,43000,43000,43000,0
|
|
20240327,162200,3105607650,43000,43000,43000,43000,0
|
|
20240327,162100,3105607650,43000,43000,43000,43000,0
|
|
20240327,162000,3105607650,43000,43000,43000,43000,0
|
|
20240327,161900,3105607650,43000,43000,43000,43000,0
|
|
20240327,161800,3105607650,43000,43000,43000,43000,0
|
|
20240327,161700,3105607650,43000,43000,43000,43000,0
|
|
20240327,161600,3105607650,43000,43000,43000,43000,0
|
|
20240327,161500,3105607650,43000,43000,43000,43000,0
|
|
20240327,161400,3105607650,43000,43000,43000,43000,0
|
|
20240327,161300,3105607650,43000,43000,43000,43000,0
|
|
20240327,161200,3105607650,43000,43000,43000,43000,0
|
|
20240327,161100,3105607650,43000,43000,43000,43000,0
|
|
20240327,161000,3105607650,43000,43000,43000,43000,0
|
|
20240327,160900,3105607650,43000,43000,43000,43000,0
|
|
20240327,160800,3105607650,43000,43000,43000,43000,0
|
|
20240327,160700,3105607650,43000,43000,43000,43000,0
|
|
20240327,160600,3105607650,43000,43000,43000,43000,0
|
|
20240327,160500,3105607650,43000,43000,43000,43000,0
|
|
20240327,160400,3105607650,43000,43000,43000,43000,0
|
|
20240327,160300,3105607650,43000,43000,43000,43000,2607
|
|
20240327,160200,3105607650,43000,43000,43000,43000,0
|
|
20240327,160100,3105607650,43000,43000,43000,43000,0
|
|
20240327,160000,3105607650,43000,43000,43000,43000,0
|
|
20240327,155900,3105607650,43000,43000,43000,43000,0
|
|
20240327,155800,3105607650,43000,43000,43000,43000,0
|
|
20240327,155700,3105607650,43000,43000,43000,43000,0
|
|
20240327,155600,3105607650,43000,43000,43000,43000,0
|
|
20240327,155500,3105607650,43000,43000,43000,43000,0
|
|
20240327,155400,3105607650,43000,43000,43000,43000,0
|
|
20240327,155300,3105607650,43000,43000,43000,43000,0
|
|
20240327,155200,3105607650,43000,43000,43000,43000,0
|
|
20240327,155100,3105607650,43000,43000,43000,43000,0
|
|
20240327,155000,3105607650,43000,43000,43000,43000,0
|
|
20240327,154900,3105607650,43000,43000,43000,43000,0
|
|
20240327,154800,3105607650,43000,43000,43000,43000,0
|
|
20240327,154700,3105607650,43000,43000,43000,43000,0
|
|
20240327,154600,3105607650,43000,43000,43000,43000,0
|
|
20240327,154500,3105607650,43000,43000,43000,43000,0
|
|
20240327,154400,3105607650,43000,43000,43000,43000,0
|
|
20240327,154300,3105607650,43000,43000,43000,43000,0
|
|
20240327,154200,3105607650,43000,43000,43000,43000,0
|
|
20240327,154100,3105607650,43000,43000,43000,43000,0
|
|
20240327,154000,3105607650,43000,43000,43000,43000,0
|
|
20240327,153900,3105607650,43000,43000,43000,43000,0
|
|
20240327,153800,3105607650,43000,43000,43000,43000,0
|
|
20240327,153700,3105607650,43000,43000,43000,43000,0
|
|
20240327,153600,3105607650,43000,43000,43000,43000,0
|
|
20240327,153500,3105607650,43000,43000,43000,43000,0
|
|
20240327,153400,3105607650,43000,43000,43000,43000,0
|
|
20240327,153300,3105607650,43000,43000,43000,43000,2607
|
|
20240327,153200,3105607650,43000,43000,43000,43000,0
|
|
20240327,153100,3105607650,43000,43000,43000,43000,0
|
|
20240327,153000,3105607650,43000,43000,43000,43000,2607
|
|
20240327,152900,2993506650,43200,43200,43200,43200,0
|
|
20240327,152800,2993506650,43200,43200,43200,43200,0
|
|
20240327,152700,2993506650,43200,43200,43200,43200,0
|
|
20240327,152600,2993506650,43200,43200,43200,43200,0
|
|
20240327,152500,2993506650,43200,43200,43200,43200,0
|
|
20240327,152400,2993506650,43200,43200,43200,43200,0
|
|
20240327,152300,2993506650,43200,43200,43200,43200,0
|
|
20240327,152200,2993506650,43200,43200,43200,43200,0
|
|
20240327,152100,2993506650,43200,43200,43200,43200,0
|
|
20240327,152000,2993506650,43200,43200,43200,43200,0
|
|
20240327,151900,2993506650,43200,43250,43250,43200,356
|
|
20240327,151800,2978125650,43250,43200,43250,43200,137
|
|
20240327,151700,2972206000,43250,43200,43250,43200,98
|
|
20240327,151600,2967971550,43250,43200,43250,43200,30
|
|
20240327,151500,2966675200,43250,43250,43250,43200,195
|
|
20240327,151400,2958245450,43200,43200,43250,43200,204
|
|
20240327,151300,2949431850,43200,43200,43250,43200,123
|
|
20240327,151200,2944116700,43200,43200,43250,43200,146
|
|
20240327,151100,2937809250,43200,43250,43250,43200,133
|
|
20240327,151000,2932061700,43250,43200,43250,43200,193
|
|
20240327,150900,2923716300,43200,43200,43250,43200,109
|
|
20240327,150800,2919007000,43200,43250,43250,43200,86
|
|
20240327,150700,2915291600,43250,43200,43250,43200,50
|
|
20240327,150600,2913130700,43200,43200,43250,43200,74
|
|
20240327,150500,2909933550,43250,43200,43250,43200,76
|
|
20240327,150400,2906649850,43250,43200,43250,43200,51
|
|
20240327,150300,2904446400,43200,43200,43250,43200,91
|
|
20240327,150200,2900514650,43200,43200,43200,43200,139
|
|
20240327,150100,2894509850,43250,43250,43250,43250,27
|
|
20240327,150000,2893342100,43200,43250,43250,43150,224
|
|
20240327,145900,2883655850,43300,43250,43300,43250,95
|
|
20240327,145800,2879545650,43250,43300,43300,43200,926
|
|
20240327,145700,2839497050,43250,43250,43250,43250,129
|
|
20240327,145600,2833917800,43250,43250,43250,43200,77
|
|
20240327,145500,2830590600,43250,43250,43250,43200,368
|
|
20240327,145400,2814675750,43300,43200,43300,43200,101
|
|
20240327,145300,2810306700,43250,43250,43250,43050,726
|
|
20240327,145200,2778986050,43250,43200,43250,43200,64
|
|
20240327,145100,2776219700,43250,43200,43250,43200,97
|
|
20240327,145000,2772028250,43200,43300,43300,43200,153
|
|
20240327,144900,2765411150,43250,43250,43300,43200,125
|
|
20240327,144800,2760004900,43200,43250,43250,43200,73
|
|
20240327,144700,2756849400,43200,43250,43250,43200,134
|
|
20240327,144600,2751058000,43200,43200,43250,43200,82
|
|
20240327,144500,2747514750,43200,43250,43250,43200,17
|
|
20240327,144400,2746780200,43200,43300,43300,43200,1219
|
|
20240327,144300,2694114850,43300,43200,43300,43200,26
|
|
20240327,144200,2692990050,43250,43250,43250,43200,116
|
|
20240327,144100,2687974500,43250,43250,43300,43200,101
|
|
20240327,144000,2683609700,43300,43250,43300,43200,134
|
|
20240327,143900,2677811550,43200,43200,43200,43150,103
|
|
20240327,143800,2673365100,43150,43250,43250,43150,888
|
|
20240327,143700,2635030400,43250,43250,43300,43200,129
|
|
20240327,143600,2629451000,43250,43200,43250,43200,94
|
|
20240327,143500,2625386700,43200,43200,43300,43200,104
|
|
20240327,143400,2620890900,43250,43250,43300,43200,89
|
|
20240327,143300,2617040850,43250,43250,43250,43200,76
|
|
20240327,143200,2613753900,43200,43250,43300,43200,409
|
|
20240327,143100,2596053150,43250,43200,43250,43150,151
|
|
20240327,143000,2589531150,43200,43150,43250,43100,360
|
|
20240327,142900,2573987550,43100,43150,43150,43100,183
|
|
20240327,142800,2566094650,43150,43100,43150,43100,84
|
|
20240327,142700,2562473700,43150,43050,43150,43050,396
|
|
20240327,142600,2545401150,43050,43100,43100,43050,101
|
|
20240327,142500,2541052800,43100,43050,43100,43050,30
|
|
20240327,142400,2539760350,43100,43150,43150,43050,185
|
|
20240327,142300,2531787200,43100,43050,43150,43050,206
|
|
20240327,142200,2522908700,43050,43100,43100,43050,31
|
|
20240327,142100,2521573050,43050,43100,43100,43050,238
|
|
20240327,142000,2511319950,43150,43100,43150,43100,46
|
|
20240327,141900,2509336150,43100,43100,43150,43100,66
|
|
20240327,141800,2506490650,43050,43100,43150,43050,306
|
|
20240327,141700,2493305650,43100,43150,43150,43050,145
|
|
20240327,141600,2487051150,43100,43100,43100,43050,94
|
|
20240327,141500,2483001800,43050,43100,43100,43050,253
|
|
20240327,141400,2472102100,43150,43150,43150,43100,33
|
|
20240327,141300,2470678600,43100,43150,43150,43100,46
|
|
20240327,141200,2468695500,43150,43150,43200,43100,336
|
|
20240327,141100,2454201150,43150,43150,43200,43150,50
|
|
20240327,141000,2452043250,43200,43150,43200,43150,79
|
|
20240327,140900,2448633350,43200,43150,43200,43150,60
|
|
20240327,140800,2446043950,43200,43150,43250,43150,278
|
|
20240327,140700,2434031700,43150,43150,43200,43150,101
|
|
20240327,140600,2429672800,43200,43150,43200,43150,98
|
|
20240327,140500,2425443200,43150,43150,43200,43150,41
|
|
20240327,140400,2423673800,43200,43200,43200,43150,33
|
|
20240327,140300,2422248700,43150,43250,43250,43100,722
|
|
20240327,140200,2391089150,43200,43250,43250,43200,81
|
|
20240327,140100,2387589750,43250,43200,43250,43200,319
|
|
20240327,140000,2373808250,43250,43200,43250,43200,117
|
|
20240327,135900,2368752900,43200,43200,43250,43200,57
|
|
20240327,135800,2366289800,43200,43200,43250,43200,82
|
|
20240327,135700,2362747100,43200,43200,43250,43200,180
|
|
20240327,135600,2354968600,43200,43200,43250,43200,18
|
|
20240327,135500,2354190600,43200,43250,43250,43200,875
|
|
20240327,135400,2316369000,43250,43250,43300,43250,100
|
|
20240327,135300,2312043150,43250,43250,43300,43250,44
|
|
20240327,135200,2310139450,43250,43250,43300,43250,236
|
|
20240327,135100,2299927050,43250,43250,43300,43200,365
|
|
20240327,135000,2284150750,43200,43200,43250,43200,333
|
|
20240327,134900,2269751900,43250,43250,43250,43200,88
|
|
20240327,134800,2265949100,43200,43250,43250,43200,95
|
|
20240327,134700,2261845000,43250,43250,43250,43200,61
|
|
20240327,134600,2259208100,43250,43350,43350,43200,560
|
|
20240327,134500,2234975550,43300,43300,43350,43300,94
|
|
20240327,134400,2230904650,43400,43300,43400,43300,567
|
|
20240327,134300,2206326500,43300,43300,43350,43300,128
|
|
20240327,134200,2200783850,43300,43350,43500,43300,2695
|
|
20240327,134100,2083680250,43400,43200,43400,43200,3666
|
|
20240327,134000,1924844350,43200,43150,43200,43150,157
|
|
20240327,133900,1918062550,43200,43200,43200,43150,200
|
|
20240327,133800,1909427350,43200,43200,43200,43150,58
|
|
20240327,133700,1906922750,43150,43200,43200,43150,47
|
|
20240327,133600,1904893900,43150,43200,43200,43150,89
|
|
20240327,133500,1901052900,43250,43250,43250,43150,49
|
|
20240327,133400,1898936200,43250,43150,43250,43150,625
|
|
20240327,133300,1871937850,43200,43150,43200,43150,45
|
|
20240327,133200,1869995900,43200,43150,43200,43150,92
|
|
20240327,133100,1866025100,43150,43200,43250,43150,91
|
|
20240327,133000,1862093550,43200,43200,43250,43200,118
|
|
20240327,132900,1856994100,43200,43150,43250,43150,1027
|
|
20240327,132800,1812627500,43200,43200,43200,43150,46
|
|
20240327,132700,1810641350,43150,43200,43250,43150,71
|
|
20240327,132600,1807574700,43200,43200,43200,43150,64
|
|
20240327,132500,1804811000,43150,43150,43200,43150,116
|
|
20240327,132400,1799804900,43150,43150,43200,43150,48
|
|
20240327,132300,1797732950,43200,43100,43200,43100,79
|
|
20240327,132200,1794324500,43150,43150,43150,43050,138
|
|
20240327,132100,1788375900,43100,43150,43150,43050,84
|
|
20240327,132000,1784756100,43050,43100,43100,43050,501
|
|
20240327,131900,1763181150,43150,43100,43150,43050,388
|
|
20240327,131800,1746469100,43100,43100,43150,43100,81
|
|
20240327,131700,1742977150,43100,43100,43150,43100,23
|
|
20240327,131600,1741985000,43100,43150,43200,43100,107
|
|
20240327,131500,1737368000,43200,43200,43200,43150,250
|
|
20240327,131400,1726577700,43200,43200,43250,43200,68
|
|
20240327,131300,1723639450,43250,43150,43250,43150,280
|
|
20240327,131200,1711553100,43250,43200,43250,43150,49
|
|
20240327,131100,1709436450,43250,43150,43250,43150,69
|
|
20240327,131000,1706455100,43200,43200,43250,43150,111
|
|
20240327,130900,1701662450,43150,43200,43200,43150,42
|
|
20240327,130800,1699849650,43200,43200,43250,43150,81
|
|
20240327,130700,1696350100,43150,43150,43200,43150,129
|
|
20240327,130600,1690783450,43150,43150,43200,43150,39
|
|
20240327,130500,1689100100,43150,43150,43150,43150,110
|
|
20240327,130400,1684353600,43150,43200,43200,43150,67
|
|
20240327,130300,1681461450,43200,43150,43200,43150,68
|
|
20240327,130200,1678527200,43150,43100,43150,43100,102
|
|
20240327,130100,1674128300,43150,43150,43200,43100,118
|
|
20240327,130000,1669038500,43150,43150,43150,43100,87
|
|
20240327,125900,1665288050,43150,43100,43150,43100,64
|
|
20240327,125800,1662529550,43100,43150,43150,43100,117
|
|
20240327,125700,1657485950,43150,43100,43150,43100,43
|
|
20240327,125600,1655632250,43150,43100,43150,43100,53
|
|
20240327,125500,1653347400,43100,43150,43150,43100,87
|
|
20240327,125400,1649596800,43150,43100,43150,43100,101
|
|
20240327,125300,1645242950,43100,43100,43150,43100,43
|
|
20240327,125200,1643389250,43150,43100,43150,43100,87
|
|
20240327,125100,1639639000,43150,43100,43150,43050,113
|
|
20240327,125000,1634768400,43050,43050,43050,43050,79
|
|
20240327,124900,1631367450,43050,43050,43100,43050,126
|
|
20240327,124800,1625941300,43050,43050,43100,43050,63
|
|
20240327,124700,1623228350,43050,43050,43100,43050,73
|
|
20240327,124600,1620085200,43050,43050,43050,43050,68
|
|
20240327,124500,1617157800,43050,43050,43100,43050,94
|
|
20240327,124400,1613109750,43100,43050,43100,43050,47
|
|
20240327,124300,1611086350,43050,43050,43100,43050,50
|
|
20240327,124200,1608932600,43050,43150,43150,43050,63
|
|
20240327,124100,1606219200,43150,43150,43150,43050,63
|
|
20240327,124000,1603505550,43050,43050,43100,43050,100
|
|
20240327,123900,1599199350,43050,43050,43100,43050,553
|
|
20240327,123800,1575392000,43100,43050,43100,43050,87
|
|
20240327,123700,1571646050,43050,43050,43100,43050,85
|
|
20240327,123600,1567986250,43050,43050,43050,43050,47
|
|
20240327,123500,1565962900,43050,43050,43100,43050,136
|
|
20240327,123400,1560107000,43050,43150,43150,43050,45
|
|
20240327,123300,1558168450,43150,43050,43200,43050,137
|
|
20240327,123200,1552257750,43100,43000,43100,43000,901
|
|
20240327,123100,1513507650,43050,43000,43050,43000,44
|
|
20240327,123000,1511615250,43000,43000,43050,43000,39
|
|
20240327,122900,1509937750,43050,43050,43050,43000,85
|
|
20240327,122800,1506279200,43100,43000,43100,43000,67
|
|
20240327,122700,1503394750,43000,43050,43050,43000,57
|
|
20240327,122600,1500942850,43050,43000,43200,42950,221
|
|
20240327,122500,1491428950,43050,43050,43050,42950,117
|
|
20240327,122400,1486397800,43000,43000,43050,43000,72
|
|
20240327,122300,1483301300,43000,43000,43050,43000,59
|
|
20240327,122200,1480764100,43000,43050,43100,43000,403
|
|
20240327,122100,1463431550,43050,42950,43050,42950,124
|
|
20240327,122000,1458100600,42950,43000,43100,42950,368
|
|
20240327,121900,1442273300,42950,42950,42950,42950,36
|
|
20240327,121800,1440727100,43000,42950,43000,42950,61
|
|
20240327,121700,1438106200,42950,43000,43000,42950,78
|
|
20240327,121600,1434755350,43000,42950,43000,42950,61
|
|
20240327,121500,1432134500,42950,43000,43050,42950,31
|
|
20240327,121400,1430800800,43000,43000,43050,43000,69
|
|
20240327,121300,1427832750,43050,43050,43050,42950,73
|
|
20240327,121200,1424693650,42950,43000,43000,42950,42
|
|
20240327,121100,1422888250,43000,43100,43150,43000,214
|
|
20240327,121000,1413677650,43100,43000,43100,43000,77
|
|
20240327,120900,1410362750,42950,42950,42950,42900,74
|
|
20240327,120800,1407186350,42950,43000,43000,42900,313
|
|
20240327,120700,1393747000,42950,42950,43000,42950,26
|
|
20240327,120600,1392629500,42900,42950,42950,42900,67
|
|
20240327,120500,1389755100,42900,42900,42950,42900,161
|
|
20240327,120400,1382845250,42900,42950,43000,42850,289
|
|
20240327,120300,1370438800,42950,42900,42950,42900,50
|
|
20240327,120200,1368293200,42900,42950,43000,42900,122
|
|
20240327,120100,1363057200,42950,43000,43000,42950,67
|
|
20240327,120000,1360177550,42950,43050,43050,42950,412
|
|
20240327,115900,1342479150,43050,43050,43050,43000,83
|
|
20240327,115800,1338908900,43000,43050,43050,43000,25
|
|
20240327,115700,1337833200,43000,43000,43000,43000,84
|
|
20240327,115600,1334221200,43000,43000,43050,43000,97
|
|
20240327,115500,1330049650,43050,43000,43050,43000,77
|
|
20240327,115400,1326735950,43000,43000,43100,43000,59
|
|
20240327,115300,1324197950,43000,43050,43050,43000,113
|
|
20240327,115200,1319335300,43100,43050,43100,43050,41
|
|
20240327,115100,1317568250,43100,43000,43100,42950,183
|
|
20240327,115000,1309695350,43000,43000,43100,43000,114
|
|
20240327,114900,1304789400,43000,43000,43050,43000,15
|
|
20240327,114800,1304144000,43000,43050,43100,43000,176
|
|
20240327,114700,1296571850,43000,43000,43050,43000,102
|
|
20240327,114600,1292184950,43050,43000,43050,43000,58
|
|
20240327,114500,1289689850,43050,43050,43050,43000,68
|
|
20240327,114400,1286764150,43050,43050,43100,43050,103
|
|
20240327,114300,1282328550,43050,43050,43050,43050,40
|
|
20240327,114200,1280606550,43050,42900,43100,42900,215
|
|
20240327,114100,1271368250,42900,43050,43050,42900,253
|
|
20240327,114000,1260498500,43000,43050,43050,43000,365
|
|
20240327,113900,1244801450,43000,43100,43100,42950,75
|
|
20240327,113800,1241576400,43050,42950,43050,42950,123
|
|
20240327,113700,1236281350,43050,43200,43250,43000,1280
|
|
20240327,113600,1181175500,43150,43200,43300,43150,144
|
|
20240327,113500,1174956050,43200,43200,43200,43150,80
|
|
20240327,113400,1171503150,43150,43150,43150,43150,14
|
|
20240327,113300,1170899050,43150,43300,43300,43150,65
|
|
20240327,113200,1168091900,43250,43250,43300,43200,59
|
|
20240327,113100,1165539950,43200,43250,43300,43200,48
|
|
20240327,113000,1163464000,43200,43150,43250,43150,152
|
|
20240327,112900,1156903700,43250,43150,43300,43150,145
|
|
20240327,112800,1150636100,43150,43200,43200,43150,42
|
|
20240327,112700,1148823400,43150,43050,43150,43050,165
|
|
20240327,112600,1141713000,43100,43000,43150,43000,60
|
|
20240327,112500,1139128750,43150,43000,43150,42950,38
|
|
20240327,112400,1137492350,43000,43100,43100,43000,203
|
|
20240327,112300,1128747650,43150,43000,43150,43000,651
|
|
20240327,112200,1100746500,43050,42950,43050,42950,107
|
|
20240327,112100,1096146300,42950,42900,42950,42900,153
|
|
20240327,112000,1089582100,42950,42950,43000,42950,42
|
|
20240327,111900,1087778000,42950,42950,42950,42950,80
|
|
20240327,111800,1084342000,42950,43000,43000,42950,112
|
|
20240327,111700,1079528100,42950,43000,43000,42950,50
|
|
20240327,111600,1077378650,43000,43000,43000,42900,66
|
|
20240327,111500,1074540750,43000,42950,43000,42900,150
|
|
20240327,111400,1068096650,42950,43000,43050,42950,64
|
|
20240327,111300,1065344600,43000,42950,43000,42950,16
|
|
20240327,111200,1064656850,43000,43050,43150,43000,86
|
|
20240327,111100,1060955200,43100,42950,43100,42950,68
|
|
20240327,111000,1058030050,42950,42900,42950,42900,41
|
|
20240327,110900,1056269400,43000,43000,43000,43000,127
|
|
20240327,110800,1050808400,43050,43100,43100,43000,22
|
|
20240327,110700,1049861400,43050,43050,43100,43050,67
|
|
20240327,110600,1046976050,42950,42950,43050,42950,204
|
|
20240327,110500,1038213400,43000,42950,43000,42900,35
|
|
20240327,110400,1036710100,42950,42850,42950,42800,528
|
|
20240327,110300,1014080650,42850,42950,42950,42850,167
|
|
20240327,110200,1006918250,42900,42850,42900,42850,16
|
|
20240327,110100,1006232200,42850,42900,42900,42800,103
|
|
20240327,110000,1001818350,42850,42850,42850,42850,118
|
|
20240327,105900,996762050,42900,42900,42950,42850,83
|
|
20240327,105800,993202250,42850,42900,42900,42800,38
|
|
20240327,105700,991572750,42900,43050,43050,42900,57
|
|
20240327,105600,989122600,43050,42900,43100,42800,150
|
|
20240327,105500,982682500,42800,42850,42900,42800,23
|
|
20240327,105400,981696250,42900,42900,43100,42900,249
|
|
20240327,105300,971002600,42800,42800,42850,42800,105
|
|
20240327,105200,966506950,42750,42700,42850,42700,85
|
|
20240327,105100,962874400,42750,42700,42800,42700,146
|
|
20240327,105000,956632300,42700,42800,42800,42700,447
|
|
20240327,104900,937540150,42850,42750,42850,42750,73
|
|
20240327,104800,934417350,42750,42750,42800,42700,278
|
|
20240327,104700,922528050,42800,42750,42800,42750,59
|
|
20240327,104600,920005300,42750,42800,42850,42750,90
|
|
20240327,104500,916153800,42850,42800,42850,42700,203
|
|
20240327,104400,907473250,42800,42800,42800,42750,98
|
|
20240327,104300,903279550,42700,42800,42800,42700,210
|
|
20240327,104200,894297350,42850,42750,42850,42750,113
|
|
20240327,104100,889459950,42750,42750,42800,42700,188
|
|
20240327,104000,881419500,42800,42750,42850,42750,429
|
|
20240327,103900,863062250,42800,42900,42900,42750,1749
|
|
20240327,103800,788176600,42900,42900,42950,42900,51
|
|
20240327,103700,785988200,42950,42900,42950,42900,63
|
|
20240327,103600,783285450,42900,42950,42950,42900,35
|
|
20240327,103500,781782850,42900,42950,42950,42900,114
|
|
20240327,103400,776887350,42950,42950,43050,42950,202
|
|
20240327,103300,768205700,42950,42850,43000,42850,579
|
|
20240327,103200,743339100,42900,42900,42900,42850,161
|
|
20240327,103100,736435200,42850,42900,42900,42850,306
|
|
20240327,103000,723308300,42900,42900,42900,42850,77
|
|
20240327,102900,720006700,42850,42800,42850,42800,36
|
|
20240327,102800,718464700,42900,42950,42950,42800,426
|
|
20240327,102700,700193050,43000,43100,43100,43000,96
|
|
20240327,102600,696063300,43050,43000,43050,43000,26
|
|
20240327,102500,694944050,43050,43150,43200,43050,112
|
|
20240327,102400,690115000,43150,43200,43200,43150,6
|
|
20240327,102300,689855850,43200,43200,43250,43200,59
|
|
20240327,102200,687305950,43200,43200,43200,43200,23
|
|
20240327,102100,686312350,43250,43200,43250,43200,36
|
|
20240327,102000,684755600,43250,43200,43250,43200,54
|
|
20240327,101900,682420750,43150,43150,43200,43150,14
|
|
20240327,101800,681816100,43150,43250,43250,43100,643
|
|
20240327,101700,654079850,43300,43300,43300,43300,57
|
|
20240327,101600,651611750,43350,43350,43350,43300,259
|
|
20240327,101500,640386650,43350,43300,43350,43300,60
|
|
20240327,101400,637788150,43300,43250,43300,43250,39
|
|
20240327,101300,636101100,43250,43200,43250,43200,23
|
|
20240327,101200,635106600,43200,43200,43200,43200,0
|
|
20240327,101100,635106600,43200,43200,43200,43200,67
|
|
20240327,101000,632212200,43150,43200,43200,43150,10
|
|
20240327,100900,631780250,43200,43150,43200,43150,15
|
|
20240327,100800,631132500,43200,43300,43300,43200,15
|
|
20240327,100700,630483500,43200,43250,43300,43200,88
|
|
20240327,100600,626678200,43250,43250,43250,43200,207
|
|
20240327,100500,617727450,43250,43250,43250,43250,4
|
|
20240327,100400,617554450,43250,43250,43250,43200,25
|
|
20240327,100300,616473400,43200,43250,43250,43200,104
|
|
20240327,100200,611975500,43250,43300,43300,43250,52
|
|
20240327,100100,609726250,43300,43250,43300,43250,5
|
|
20240327,100000,609509950,43250,43300,43300,43250,57
|
|
20240327,095900,607042050,43300,43300,43300,43250,4
|
|
20240327,095800,606868900,43300,43250,43300,43250,12
|
|
20240327,095700,606349700,43300,43300,43300,43300,8
|
|
20240327,095600,606003300,43300,43300,43300,43200,1382
|
|
20240327,095500,546274250,43300,43300,43300,43300,4
|
|
20240327,095400,546101050,43300,43300,43300,43300,10
|
|
20240327,095300,545668050,43300,43300,43300,43300,9
|
|
20240327,095200,545278350,43300,43450,43450,43300,326
|
|
20240327,095100,531156500,43450,43450,43450,43450,11
|
|
20240327,095000,530678550,43400,43400,43400,43400,189
|
|
20240327,094900,522475950,43400,43400,43400,43350,295
|
|
20240327,094800,509674400,43400,43400,43400,43400,12
|
|
20240327,094700,509153600,43450,43400,43450,43400,19
|
|
20240327,094600,508328100,43400,43400,43400,43400,132
|
|
20240327,094500,502599300,43400,43400,43400,43400,10
|
|
20240327,094400,502165300,43350,43300,43350,43300,297
|
|
20240327,094300,489297000,43300,43300,43300,43300,129
|
|
20240327,094200,483711300,43300,43300,43300,43300,6
|
|
20240327,094100,483451500,43300,43250,43300,43250,65
|
|
20240327,094000,480637600,43300,43300,43300,43250,10
|
|
20240327,093900,480204650,43300,43300,43300,43300,10
|
|
20240327,093800,479771650,43300,43300,43300,43300,37
|
|
20240327,093700,478169550,43300,43250,43300,43250,21
|
|
20240327,093600,477260400,43250,43250,43250,43250,13
|
|
20240327,093500,476698150,43300,43300,43300,43300,104
|
|
20240327,093400,472194950,43350,43350,43350,43350,9
|
|
20240327,093300,471804800,43350,43300,43350,43250,22
|
|
20240327,093200,470852200,43300,43350,43400,43300,35
|
|
20240327,093100,469335300,43300,43400,43400,43300,623
|
|
20240327,093000,442313500,43450,43450,43450,43450,51
|
|
20240327,092900,440097550,43450,43400,43450,43350,1260
|
|
20240327,092800,385432050,43400,43300,43400,43300,642
|
|
20240327,092700,357587150,43250,43250,43300,43250,182
|
|
20240327,092600,349711800,43300,43250,43300,43200,17
|
|
20240327,092500,348976800,43200,43250,43250,43200,166
|
|
20240327,092400,341802650,43250,43200,43250,43200,211
|
|
20240327,092300,332686900,43200,43350,43350,43200,66
|
|
20240327,092200,329833150,43200,43150,43300,43050,477
|
|
20240327,092100,309233050,43200,43150,43200,43150,606
|
|
20240327,092000,283064500,43150,43000,43150,43000,190
|
|
20240327,091900,274883450,43000,43000,43000,43000,0
|
|
20240327,091800,274883450,43000,42950,43000,42950,319
|
|
20240327,091700,261181900,42950,42950,42950,42950,61
|
|
20240327,091600,258561950,42950,42650,42950,42650,268
|
|
20240327,091500,247068950,42850,43000,43000,42700,4287
|
|
20240327,091400,63848150,43000,43000,43000,43000,70
|
|
20240327,091300,60838150,43050,43050,43050,43050,48
|
|
20240327,091200,58771750,43050,43050,43050,43050,0
|
|
20240327,091100,58771750,43050,43150,43200,43050,57
|
|
20240327,091000,56313750,43150,43100,43150,43100,50
|
|
20240327,090900,54156850,43150,43100,43200,43100,5
|
|
20240327,090800,53941050,43050,43050,43050,43050,3
|
|
20240327,090700,53811900,43200,43100,43200,43100,28
|
|
20240327,090600,52604900,43150,43150,43150,43150,39
|
|
20240327,090500,50922050,43150,43000,43150,43000,71
|
|
20240327,090400,47861800,43000,42900,43000,42900,5
|
|
20240327,090300,47646900,43150,42900,43150,42900,245
|
|
20240327,090200,37122050,42850,42850,42850,42850,29
|
|
20240327,090100,35879400,42900,42650,42900,42600,198
|
|
20240327,090000,27415650,42850,42500,42850,42500,645
|